L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,680.00 | 8,370.00 | 7,400.00 | 7,730.00 | 7,730.00 | 1,039,392 |
| 2024-10-28 | 7,390.00 | 7,610.00 | 7,180.00 | 7,510.00 | 7,510.00 | 399,229 |
| 2024-10-25 | 8,200.00 | 8,270.00 | 7,340.00 | 7,390.00 | 7,390.00 | 995,247 |
| 2024-10-24 | 6,610.00 | 8,580.00 | 6,400.00 | 8,550.00 | 8,550.00 | 4,436,168 |
| 2024-10-23 | 6,530.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 52,254 |
| 2024-10-22 | 6,690.00 | 6,690.00 | 6,410.00 | 6,490.00 | 6,490.00 | 26,213 |
| 2024-10-21 | 6,600.00 | 6,690.00 | 6,490.00 | 6,690.00 | 6,690.00 | 20,266 |
| 2024-10-18 | 6,740.00 | 6,770.00 | 6,510.00 | 6,600.00 | 6,600.00 | 33,027 |
| 2024-10-17 | 6,740.00 | 6,900.00 | 6,430.00 | 6,740.00 | 6,740.00 | 25,066 |
| 2024-10-16 | 6,570.00 | 7,000.00 | 6,530.00 | 6,740.00 | 6,740.00 | 31,000 |
| 2024-10-15 | 6,620.00 | 6,630.00 | 6,510.00 | 6,570.00 | 6,570.00 | 23,091 |
| 2024-10-14 | 6,600.00 | 6,600.00 | 6,420.00 | 6,560.00 | 6,560.00 | 14,152 |
| 2024-10-11 | 6,840.00 | 6,840.00 | 6,330.00 | 6,560.00 | 6,560.00 | 60,466 |
| 2024-10-10 | 6,840.00 | 6,910.00 | 6,670.00 | 6,730.00 | 6,730.00 | 17,682 |
| 2024-10-08 | 6,960.00 | 6,980.00 | 6,770.00 | 6,850.00 | 6,850.00 | 18,807 |
| 2024-10-07 | 7,030.00 | 7,080.00 | 6,940.00 | 6,980.00 | 6,980.00 | 12,266 |
| 2024-10-04 | 6,810.00 | 7,100.00 | 6,750.00 | 7,030.00 | 7,030.00 | 17,012 |
| 2024-10-02 | 7,030.00 | 7,040.00 | 6,800.00 | 6,880.00 | 6,880.00 | 23,344 |
| 2024-09-30 | 7,280.00 | 7,330.00 | 6,800.00 | 7,030.00 | 7,030.00 | 30,101 |
| 2024-09-27 | 7,100.00 | 7,210.00 | 7,030.00 | 7,210.00 | 7,210.00 | 15,706 |
| 2024-09-26 | 7,120.00 | 7,190.00 | 7,050.00 | 7,100.00 | 7,100.00 | 20,075 |
| 2024-09-25 | 7,180.00 | 7,330.00 | 7,100.00 | 7,120.00 | 7,120.00 | 32,068 |
| 2024-09-24 | 7,040.00 | 7,190.00 | 7,030.00 | 7,180.00 | 7,180.00 | 28,587 |
| 2024-09-23 | 6,860.00 | 7,110.00 | 6,660.00 | 7,030.00 | 7,030.00 | 70,857 |
| 2024-09-20 | 6,520.00 | 6,880.00 | 6,490.00 | 6,850.00 | 6,850.00 | 77,201 |
| 2024-09-19 | 6,750.00 | 6,750.00 | 6,360.00 | 6,530.00 | 6,530.00 | 30,333 |
| 2024-09-13 | 6,770.00 | 6,770.00 | 6,550.00 | 6,650.00 | 6,650.00 | 12,938 |
| 2024-09-12 | 6,640.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,670.00 | 6,767 |
| 2024-09-11 | 6,560.00 | 6,820.00 | 6,560.00 | 6,610.00 | 6,610.00 | 26,980 |
| 2024-09-10 | 6,550.00 | 6,730.00 | 6,520.00 | 6,620.00 | 6,620.00 | 44,098 |
| 2024-09-09 | 6,110.00 | 6,550.00 | 6,090.00 | 6,530.00 | 6,530.00 | 48,939 |
| 2024-09-06 | 6,370.00 | 6,400.00 | 6,060.00 | 6,210.00 | 6,210.00 | 61,184 |
| 2024-09-05 | 6,490.00 | 6,570.00 | 5,990.00 | 6,380.00 | 6,380.00 | 291,893 |
| 2024-09-04 | 6,750.00 | 6,910.00 | 6,430.00 | 6,480.00 | 6,480.00 | 222,199 |
| 2024-09-03 | 7,080.00 | 7,120.00 | 6,850.00 | 7,000.00 | 7,000.00 | 84,044 |
| 2024-09-02 | 7,490.00 | 7,490.00 | 6,950.00 | 7,090.00 | 7,090.00 | 64,130 |
| 2024-08-30 | 7,400.00 | 7,440.00 | 7,330.00 | 7,380.00 | 7,380.00 | 17,658 |
| 2024-08-29 | 7,450.00 | 7,500.00 | 7,230.00 | 7,380.00 | 7,380.00 | 53,027 |
| 2024-08-28 | 7,450.00 | 7,600.00 | 7,330.00 | 7,390.00 | 7,390.00 | 43,854 |
| 2024-08-27 | 7,570.00 | 7,580.00 | 7,450.00 | 7,510.00 | 7,510.00 | 34,351 |
| 2024-08-26 | 7,590.00 | 7,790.00 | 7,510.00 | 7,600.00 | 7,600.00 | 49,928 |
| 2024-08-23 | 7,880.00 | 7,930.00 | 7,560.00 | 7,590.00 | 7,590.00 | 67,989 |
| 2024-08-22 | 7,830.00 | 7,950.00 | 7,770.00 | 7,880.00 | 7,880.00 | 56,092 |
| 2024-08-21 | 7,930.00 | 7,930.00 | 7,600.00 | 7,810.00 | 7,810.00 | 45,715 |
| 2024-08-20 | 7,930.00 | 7,980.00 | 7,790.00 | 7,890.00 | 7,890.00 | 53,957 |
| 2024-08-19 | 8,050.00 | 8,050.00 | 7,760.00 | 7,910.00 | 7,910.00 | 57,096 |
| 2024-08-16 | 8,120.00 | 8,120.00 | 7,890.00 | 8,010.00 | 8,010.00 | 85,183 |
| 2024-08-14 | 8,090.00 | 8,260.00 | 8,080.00 | 8,120.00 | 8,120.00 | 48,481 |
| 2024-08-13 | 8,300.00 | 8,300.00 | 7,990.00 | 8,080.00 | 8,080.00 | 41,021 |
| 2024-08-12 | 8,390.00 | 8,450.00 | 8,280.00 | 8,380.00 | 8,380.00 | 33,367 |
| 2024-08-09 | 8,300.00 | 8,390.00 | 8,100.00 | 8,390.00 | 8,390.00 | 40,789 |
| 2024-08-08 | 8,160.00 | 8,250.00 | 8,010.00 | 8,200.00 | 8,200.00 | 39,688 |
| 2024-08-07 | 8,050.00 | 8,500.00 | 8,050.00 | 8,160.00 | 8,160.00 | 60,972 |
| 2024-08-06 | 7,650.00 | 8,060.00 | 7,650.00 | 8,050.00 | 8,050.00 | 66,925 |
| 2024-08-05 | 8,320.00 | 8,320.00 | 7,200.00 | 7,600.00 | 7,600.00 | 96,358 |
| 2024-08-02 | 8,320.00 | 8,590.00 | 8,280.00 | 8,320.00 | 8,320.00 | 52,142 |
| 2024-08-01 | 8,700.00 | 8,740.00 | 8,500.00 | 8,620.00 | 8,620.00 | 41,775 |
| 2024-07-31 | 8,760.00 | 8,760.00 | 8,390.00 | 8,600.00 | 8,600.00 | 52,827 |
| 2024-07-30 | 9,000.00 | 9,040.00 | 8,630.00 | 8,700.00 | 8,700.00 | 50,519 |
| 2024-07-29 | 8,840.00 | 9,170.00 | 8,800.00 | 9,000.00 | 9,000.00 | 70,293 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.